Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Eaton Vance Risk-Managed Diversified Equity Income Fund (NY: ETJ )

8.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 3.972 3.986 3.887 3.921 898,198 -0.07(-1.65%)
Jan 28, 2010 3.960 4.001 3.904 3.987 1,296,436 +0.03(+0.81%)
Jan 27, 2010 3.998 4.001 3.940 3.955 961,588 -0.06(-1.44%)
Jan 26, 2010 4.037 4.080 4.005 4.013 1,078,808 -0.01(-0.36%)
Jan 25, 2010 4.061 4.069 4.013 4.027 1,190,004 -0.03(-0.71%)
Jan 22, 2010 4.044 4.075 4.018 4.056 1,054,468 -0.02(-0.47%)
Jan 21, 2010 4.090 4.104 4.056 4.075 1,544,295 -0.01(-0.30%)
Jan 20, 2010 4.097 4.102 4.015 4.088 1,717,462 +0.07(+1.62%)
Jan 19, 2010 4.034 4.069 4.022 4.022 1,317,765 +0.00(+0.06%)
Jan 15, 2010 4.013 4.020 4.020 4.020 834,523 -0.01(-0.35%)
Jan 14, 2010 4.043 4.043 4.018 4.034 982,553 +0.02(+0.41%)
Jan 13, 2010 4.022 4.036 3.999 4.018 962,002 +0.02(+0.47%)
Jan 12, 2010 3.999 4.018 3.956 3.999 1,181,831 -0.02(-0.58%)
Jan 11, 2010 4.069 4.074 4.011 4.022 1,079,316 -0.05(-1.33%)
Jan 08, 2010 3.996 4.079 3.996 4.076 967,223 +0.06(+1.58%)
Jan 07, 2010 3.996 4.020 3.989 4.013 940,244 +0.02(+0.59%)
Jan 06, 2010 3.992 4.008 3.961 3.989 798,315 +0.02(+0.59%)
Jan 05, 2010 3.964 3.975 3.931 3.966 797,775 +0.01(+0.36%)
Jan 04, 2010 3.916 3.971 3.886 3.952 1,454,329 +0.03(+0.84%)
Dec 31, 2009 3.916 3.919 3.919 3.919 776,281 +0.01(+0.30%)
Dec 30, 2009 3.954 3.966 3.893 3.907 938,896 -0.04(-1.01%)
Dec 29, 2009 3.968 3.971 3.933 3.947 650,116 -0.00(-0.12%)
Dec 28, 2009 3.931 3.966 3.914 3.952 657,849 +0.02(+0.54%)
Dec 24, 2009 3.895 3.932 3.872 3.931 362,828 +0.06(+1.58%)
Dec 23, 2009 3.886 3.886 3.848 3.869 1,432,307 +0.00(+0.06%)
Dec 22, 2009 3.853 3.879 3.846 3.867 1,049,459 -0.00(-0.06%)
Dec 21, 2009 3.905 3.905 3.832 3.869 899,143 +0.03(+0.73%)
Dec 18, 2009 3.818 3.855 3.818 3.841 1,076,548 +0.02(+0.49%)
Dec 17, 2009 3.848 3.871 3.820 3.822 1,076,408 -0.04(-1.16%)
Dec 16, 2009 3.860 3.886 3.848 3.867 1,022,447 -0.00(-0.12%)
Dec 15, 2009 3.851 3.874 3.841 3.872 858,173 +0.02(+0.40%)
Dec 14, 2009 3.874 3.879 3.844 3.856 1,120,591 +0.01(+0.21%)
Dec 11, 2009 3.846 3.853 3.825 3.848 758,600 +0.00(+0.00%)
Dec 10, 2009 3.818 3.848 3.811 3.848 748,869 +0.03(+0.80%)
Dec 09, 2009 3.792 3.822 3.792 3.818 1,265,789 +0.01(+0.19%)
Dec 08, 2009 3.813 3.816 3.775 3.811 855,716 -0.01(-0.31%)
Dec 07, 2009 3.808 3.829 3.794 3.822 894,071 +0.01(+0.25%)
Dec 04, 2009 3.804 3.834 3.792 3.813 870,795 +0.01(+0.31%)
Dec 03, 2009 3.813 3.829 3.801 3.801 615,932 -0.01(-0.31%)
Dec 02, 2009 3.815 3.865 3.804 3.813 1,133,885 -0.02(-0.49%)
Dec 01, 2009 3.822 3.855 3.808 3.832 1,053,783 +0.01(+0.31%)
Nov 30, 2009 3.811 3.820 3.789 3.820 785,328 +0.02(+0.43%)
Nov 27, 2009 3.801 3.819 3.797 3.804 458,490 -0.02(-0.55%)
Nov 25, 2009 3.820 3.834 3.797 3.825 849,866 -0.00(-0.05%)
Nov 24, 2009 3.811 3.848 3.806 3.827 742,067 +0.01(+0.24%)
Nov 23, 2009 3.827 3.855 3.818 3.818 1,103,663 -0.02(-0.43%)
Nov 20, 2009 3.829 3.846 3.811 3.834 950,723 -0.01(-0.18%)
Nov 19, 2009 3.855 3.855 3.825 3.841 925,947 -0.00(-0.06%)
Nov 18, 2009 3.825 3.862 3.813 3.844 939,585 -0.01(-0.18%)
Nov 17, 2009 3.834 3.865 3.804 3.851 931,814 +0.02(+0.43%)
Nov 16, 2009 3.853 3.869 3.825 3.834 973,612 +0.02(+0.43%)
Nov 13, 2009 3.768 3.829 3.766 3.818 1,104,067 +0.03(+0.87%)
Nov 12, 2009 3.841 3.841 3.740 3.785 1,173,094 -0.04(-1.11%)
Nov 11, 2009 3.886 3.895 3.825 3.827 967,592 -0.05(-1.39%)
Nov 10, 2009 3.872 3.900 3.853 3.881 915,612 -0.02(-0.39%)
Nov 09, 2009 3.898 3.935 3.851 3.896 942,051 -0.00(-0.10%)
Nov 06, 2009 3.844 3.909 3.844 3.900 521,116 +0.02(+0.48%)
Nov 05, 2009 3.844 3.902 3.832 3.881 717,410 +0.03(+0.66%)
Nov 04, 2009 3.858 3.886 3.818 3.856 1,057,018 +0.01(+0.32%)
Nov 03, 2009 3.787 3.844 3.775 3.844 773,883 +0.04(+1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.